4498東証G貸借
業種 情報・通信業
サイバートラスト 株価時系列データ
PTS
2,576.1
円
(12:59)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,848 (25/02/12) | 1,510 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,848 (25/02/12) | 1,510 (24/08/05) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,561 | 2,848 | 2,509 | 2,564 | -64 | -2.4 | 307,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,223 | 2,641 | 2,180 | 2,628 | +455 | +20.9 | 463,800 |
24/12 | 2,112 | 2,300 | 2,041 | 2,173 | +51 | +2.4 | 254,800 |
24/11 | 2,040 | 2,348 | 2,040 | 2,122 | +54 | +2.6 | 456,100 |
24/10 | 2,055 | 2,160 | 1,852 | 2,068 | +19 | +0.9 | 289,500 |
24/09 | 2,018 | 2,300 | 1,973 | 2,049 | +90 | +4.6 | 501,700 |
24/08 | 1,938 | 2,029 | 1,510 | 1,959 | +21 | +1.1 | 680,300 |
24/07 | 1,916 | 2,120 | 1,711 | 1,938 | +120 | +6.6 | 940,700 |
24/06 | 1,754 | 1,908 | 1,666 | 1,818 | +73 | +4.2 | 300,900 |
24/05 | 1,891 | 1,932 | 1,706 | 1,745 | -176 | -9.2 | 424,800 |
24/04 | 1,830 | 1,935 | 1,587 | 1,921 | +103 | +5.7 | 724,300 |
24/03 | 1,791 | 1,929 | 1,779 | 1,818 | +29 | +1.6 | 347,200 |
24/02 | 1,938 | 1,997 | 1,740 | 1,789 | -156 | -8.0 | 508,000 |
24/01 | 2,154 | 2,290 | 1,857 | 1,945 | -214 | -9.9 | 603,300 |
23/12 | 2,231 | 2,299 | 2,030 | 2,159 | -86 | -3.8 | 538,300 |
23/11 | 1,856 | 2,264 | 1,819 | 2,245 | +395 | +21.4 | 498,300 |
23/10 | 2,373 | 2,373 | 1,742 | 1,850 | -473 | -20.4 | 1,008,900 |
23/09 | 2,435 | 2,440 | 2,143 | 2,323 | -91 | -3.8 | 518,000 |
23/08 | 2,550 | 2,687 | 2,209 | 2,414 | -169 | -6.5 | 973,000 |
23/07 | 2,891 | 3,100 | 2,276 | 2,583 | -319 | -11.0 | 2,364,700 |
23/06 | 3,380 | 3,770 | 2,825 | 2,902 | -528 | -15.4 | 2,492,300 |
23/05 | 2,364 | 3,600 | 2,335 | 3,430 | +1,023 | +42.5 | 3,677,800 |
23/04 | 1,580 | 2,473 | 1,509 | 2,407 | +834 | +53.0 | 2,599,700 |
23/03 | 1,712 | 1,780 | 1,500 | 1,573 | -137 | -8.0 | 458,800 |
23/02 | 1,620 | 1,737 | 1,590 | 1,710 | +95 | +5.9 | 508,200 |
23/01 | 1,570 | 1,830 | 1,550 | 1,615 | +40 | +2.5 | 467,200 |
22/12 | 1,910 | 1,910 | 1,495 | 1,575 | -300 | -16.0 | 333,400 |
22/11 | 1,942 | 1,955 | 1,787 | 1,875 | -72 | -3.7 | 250,400 |
22/10 | 1,605 | 1,982 | 1,600 | 1,947 | +307 | +18.7 | 550,000 |
22/09 | 1,892 | 1,950 | 1,555 | 1,640 | -255 | -13.5 | 506,600 |
22/08 | 2,047 | 2,082 | 1,810 | 1,895 | -122 | -6.1 | 623,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します

証券アプリのダウンロードについて